One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Inde →
276.35
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 534.05 542.00 528.40 542.00 480.2K
09:16 543.40 555.00 543.40 554.95 664.1K
09:17 558.70 567.95 558.70 562.00 810.2K
09:18 561.30 562.00 557.00 559.75 427.3K
09:19 557.70 560.80 556.75 558.60 300.5K
09:20 558.85 563.55 558.85 563.15 374.6K
09:21 561.95 562.00 559.65 560.15 164.0K
09:22 560.30 560.30 554.35 556.90 310.6K
09:23 557.35 561.95 557.35 559.75 172.5K
09:24 559.70 562.15 559.35 560.85 162.7K
09:25 560.90 562.85 559.70 559.70 224.9K
09:26 559.90 562.25 558.45 561.35 139.9K
09:27 561.40 561.40 559.50 560.50 102.4K
09:28 560.40 560.40 558.35 558.70 83.2K
09:29 558.70 559.75 555.40 555.55 201.6K
09:30 554.45 557.10 552.25 553.80 247.5K
09:31 553.70 554.80 552.50 553.00 135.6K
09:32 553.50 554.55 552.20 553.65 149.6K
09:33 553.60 553.80 548.45 549.15 245.8K
09:34 548.50 549.80 548.15 549.80 181.6K
09:35 549.40 549.40 543.40 545.25 247.1K
09:36 545.30 548.85 544.20 547.55 159.2K
09:37 546.40 547.45 546.40 547.40 82.6K
09:38 547.40 549.65 547.40 548.45 96.0K
09:39 548.45 552.40 548.40 552.40 162.1K
09:40 552.45 552.50 549.75 550.80 93.8K
09:41 550.65 551.00 548.15 548.20 71.9K
09:42 548.10 548.45 545.35 547.60 109.1K
09:43 547.00 547.60 546.00 547.50 47.0K
09:44 548.40 549.40 547.05 547.05 68.4K
09:45 547.25 547.45 546.60 547.00 47.0K
09:46 546.75 547.05 545.20 546.45 56.8K
09:47 546.35 547.50 546.35 546.55 32.2K
09:48 546.80 546.95 546.05 546.90 45.4K
09:49 546.50 546.80 546.15 546.50 42.1K
09:50 546.50 546.75 544.00 545.25 89.5K
09:51 544.70 544.70 538.05 538.95 258.2K
09:52 540.25 542.00 540.20 541.45 132.7K
09:53 541.45 543.40 541.40 543.40 86.8K
09:54 543.55 544.65 542.70 542.85 92.9K
09:55 542.80 542.80 541.00 542.10 89.9K
09:56 542.30 542.70 538.70 541.00 110.9K
09:57 541.20 541.20 536.15 537.40 147.0K
09:58 536.90 539.90 536.10 537.55 97.3K
09:59 537.30 540.00 537.05 540.00 60.7K
10:00 540.35 540.35 537.55 537.55 90.9K
10:01 537.35 537.35 533.65 533.65 117.8K
10:02 533.25 534.85 533.25 534.85 47.4K
10:03 534.65 535.25 532.05 534.75 172.2K
10:04 535.65 536.15 532.50 532.85 59.9K
10:05 533.25 534.85 532.90 532.90 63.5K
10:06 533.05 534.30 532.00 534.30 97.5K
10:07 534.25 536.00 534.00 534.30 63.9K
10:08 534.30 535.00 533.55 534.25 35.9K
10:09 534.40 536.00 534.00 536.00 32.0K
10:10 535.75 539.75 535.75 538.65 130.9K
10:11 538.85 541.40 538.20 540.95 68.7K
10:12 540.15 540.50 538.40 538.80 63.0K
10:13 538.55 540.45 538.50 538.95 42.6K
10:14 539.10 539.60 538.10 538.10 24.5K
10:15 538.35 538.35 536.25 536.30 53.4K
10:16 536.00 538.95 536.00 538.95 30.4K
10:17 539.40 540.85 538.80 539.60 47.2K
10:18 539.30 540.95 539.30 540.55 39.7K
10:19 540.30 544.95 540.10 544.85 93.0K
10:20 545.05 546.85 543.05 544.25 227.9K
10:21 544.80 548.15 544.80 548.15 144.8K
10:22 547.45 547.85 545.00 545.00 139.0K
10:23 544.75 544.90 542.40 542.60 103.5K
10:24 542.80 542.80 540.40 540.40 57.5K
10:25 540.20 540.20 539.05 539.70 67.5K
10:26 539.75 542.55 539.75 540.60 47.6K
10:27 540.00 540.00 537.50 537.50 55.3K
10:28 538.65 539.90 538.65 539.40 41.7K
10:29 538.85 542.00 538.85 540.45 50.6K
10:30 540.80 544.40 540.60 544.05 60.0K
10:31 544.50 544.85 541.40 542.80 68.0K
10:32 542.60 543.00 542.05 543.00 28.1K
10:33 542.80 543.00 541.25 541.25 31.5K
10:34 541.65 541.65 539.20 540.00 47.5K
10:35 540.00 542.30 540.00 541.90 35.1K
10:36 541.75 542.90 541.20 542.00 24.2K
10:37 542.05 542.30 541.00 541.10 21.4K
10:38 541.00 542.40 541.00 542.40 16.2K
10:39 542.05 544.70 542.05 544.70 64.8K
10:40 544.65 544.65 542.90 543.30 34.6K
10:41 543.35 543.35 541.50 541.90 22.1K
10:42 542.15 542.60 542.00 542.60 10.2K
10:43 542.05 542.70 542.05 542.40 10.3K
10:44 542.40 542.60 540.25 540.25 24.7K
10:45 540.30 540.55 539.40 540.35 47.8K
10:46 540.30 540.40 539.00 539.25 30.6K
10:47 539.25 539.45 538.15 538.20 63.5K
10:48 538.00 538.55 537.50 537.50 35.8K
10:49 537.40 541.80 537.20 541.30 40.3K
10:50 540.45 543.35 540.45 542.65 55.2K
10:51 542.65 543.00 542.00 542.20 26.6K
10:52 542.50 542.85 542.00 542.80 23.7K
10:53 542.85 542.85 542.00 542.00 21.2K
10:54 542.00 542.00 541.50 541.90 7.7K
10:55 541.60 541.95 541.15 541.40 13.4K
10:56 541.40 541.40 540.80 540.80 8.5K
10:57 541.30 542.20 541.00 541.90 13.2K
10:58 541.90 542.80 541.90 542.80 7.1K
10:59 542.45 542.95 542.35 542.80 14.9K
11:00 542.75 543.60 542.35 543.60 34.5K
11:01 544.00 544.00 543.15 543.90 22.2K
11:02 543.80 546.30 543.80 545.65 101.0K
11:03 545.25 545.25 543.35 543.45 45.3K
11:04 543.35 545.00 542.70 545.00 23.2K
11:05 545.00 545.00 544.00 544.15 21.6K
11:06 544.15 544.15 543.35 543.90 9.1K
11:07 543.60 544.00 543.00 544.00 18.6K
11:08 543.90 544.05 543.50 543.95 10.4K
11:09 543.95 544.30 543.50 543.85 15.7K
11:10 543.55 543.55 543.00 543.25 9.9K
11:11 543.25 544.30 543.25 544.25 8.9K
11:12 544.45 545.90 544.20 544.20 41.5K
11:13 543.90 545.95 543.90 545.70 30.1K
11:14 545.25 545.40 544.00 544.65 14.5K
11:15 544.90 544.90 544.05 544.05 7.4K
11:16 544.45 544.55 542.80 542.80 27.9K
11:17 542.85 542.95 541.20 542.95 36.3K
11:18 542.50 542.55 542.10 542.35 7.6K
11:19 542.45 542.50 541.70 541.70 16.0K
11:20 541.40 541.75 541.05 541.35 21.3K
11:21 541.10 541.60 541.00 541.25 18.0K
11:22 541.25 541.35 540.60 541.35 17.5K
11:23 541.00 541.45 540.75 541.40 16.0K
11:24 541.60 542.80 541.60 542.80 20.2K
11:25 542.70 543.55 542.65 542.80 13.6K
11:26 542.90 543.95 542.80 543.95 11.9K
11:27 543.75 543.80 542.60 542.60 9.6K
11:28 542.55 543.00 542.45 542.70 5.4K
11:29 542.65 542.65 541.70 542.00 5.9K
11:30 541.75 542.50 541.55 541.55 12.3K
11:31 541.85 542.50 541.50 542.00 12.0K
11:32 542.05 542.05 541.00 541.00 16.7K
11:33 540.95 542.00 540.05 541.55 35.7K
11:34 541.55 542.35 541.55 541.80 20.0K
11:35 541.65 541.80 541.00 541.05 9.2K
11:36 541.05 541.75 541.05 541.50 5.2K
11:37 541.30 541.65 541.30 541.50 4.5K
11:38 541.50 542.00 541.50 541.90 3.2K
11:39 541.90 542.00 541.70 541.70 5.6K
11:40 541.70 541.95 541.50 541.50 5.4K
11:41 541.25 542.00 541.25 541.40 8.0K
11:42 541.40 543.50 541.40 542.95 51.4K
11:43 542.75 544.00 542.75 543.70 16.8K
11:44 543.60 543.75 542.00 542.10 14.5K
11:45 542.25 542.60 542.10 542.60 9.9K
11:46 542.60 543.00 542.25 542.95 4.0K
11:47 543.20 543.90 543.20 543.90 31.8K
11:48 543.95 543.95 542.50 542.50 11.0K
11:49 542.50 543.00 542.20 542.65 8.5K
11:50 542.35 542.35 541.50 541.85 13.9K
11:51 541.65 542.05 541.10 541.55 21.3K
11:52 541.25 541.25 538.65 538.65 50.3K
11:53 538.95 540.10 538.75 539.85 28.4K
11:54 539.60 540.35 539.55 540.35 10.6K
11:55 540.45 540.45 539.00 539.00 24.4K
11:56 539.00 539.50 539.00 539.10 16.7K
11:57 539.45 539.50 539.10 539.30 10.9K
11:58 539.50 540.90 539.50 540.55 10.4K
11:59 540.85 541.75 540.60 540.60 16.9K
12:00 540.80 541.00 540.50 540.95 4.6K
12:01 541.40 541.40 539.40 539.40 6.9K
12:02 539.40 539.75 539.40 539.55 4.4K
12:03 539.55 539.75 537.55 538.65 42.5K
12:04 538.25 538.45 537.70 537.75 23.9K
12:05 537.70 538.50 537.60 538.30 17.6K
12:06 538.10 538.50 535.75 535.75 58.4K
12:07 535.55 535.95 534.00 534.25 71.9K
12:08 533.70 534.85 533.05 534.80 62.5K
12:09 534.45 537.45 533.60 536.45 60.3K
12:10 536.15 537.40 536.00 537.00 28.9K
12:11 537.75 537.75 536.25 536.25 27.2K
12:12 536.15 536.75 536.15 536.55 7.6K
12:13 536.55 536.90 536.50 536.65 12.6K
12:14 536.35 536.45 535.75 535.75 15.4K
12:15 535.75 535.75 535.05 535.40 17.7K
12:16 535.40 536.25 535.40 535.65 16.1K
12:17 535.70 536.40 535.50 536.40 8.6K
12:18 536.15 537.30 536.15 537.00 5.3K
12:19 537.30 537.30 536.55 537.10 9.6K
12:20 536.75 536.95 536.30 536.50 3.4K
12:21 536.20 536.45 535.25 535.25 13.0K
12:22 535.05 535.50 534.35 535.50 13.3K
12:23 535.35 535.35 534.50 534.50 12.0K
12:24 534.85 535.00 534.55 534.70 11.5K
12:25 534.95 534.95 534.55 534.55 7.9K
12:26 534.55 534.85 534.50 534.55 7.3K
12:27 534.60 536.40 534.60 535.80 10.5K
12:28 535.75 535.80 535.30 535.80 2.7K
12:29 535.45 536.00 535.45 536.00 4.6K
12:30 535.95 536.40 535.85 536.15 7.9K
12:31 536.45 536.45 536.05 536.05 8.5K
12:32 536.20 536.85 536.20 536.85 6.0K
12:33 536.90 537.00 536.50 536.60 5.7K
12:34 536.60 536.70 536.00 536.00 6.2K
12:35 535.35 535.50 534.35 534.95 29.9K
12:36 534.70 535.00 534.25 535.00 10.7K
12:37 535.00 535.35 534.65 534.90 7.5K
12:38 534.65 535.10 534.10 534.10 14.0K
12:39 533.20 534.75 533.00 533.80 31.1K
12:40 533.50 534.20 533.30 533.80 14.0K
12:41 533.55 533.85 533.10 533.10 14.7K
12:42 533.05 533.05 531.00 531.00 96.2K
12:43 531.15 531.85 530.10 531.85 38.5K
12:44 531.75 531.75 531.00 531.20 24.0K
12:45 528.45 529.95 513.05 520.00 361.8K
12:46 520.00 522.95 520.00 522.20 152.0K
12:47 522.00 523.30 521.50 521.50 67.8K
12:48 521.70 522.90 516.00 516.00 101.9K
12:49 516.50 517.85 510.60 510.70 206.6K
12:50 511.75 517.35 511.75 515.65 180.5K
12:51 515.35 518.85 515.35 518.60 59.4K
12:52 518.80 521.55 518.25 518.90 79.1K
12:53 518.90 521.50 518.85 520.55 38.8K
12:54 520.55 521.00 518.85 518.85 24.8K
12:55 519.35 519.90 519.10 519.70 18.4K
12:56 519.70 520.30 519.50 519.85 26.8K
12:57 519.50 519.95 519.50 519.60 17.1K
12:58 519.55 519.90 518.25 518.25 29.5K
12:59 516.35 517.50 515.00 515.15 69.4K
13:00 515.10 517.45 515.10 516.40 35.4K
13:01 516.40 518.00 516.40 517.40 23.0K
13:02 517.45 519.85 517.20 519.50 42.5K
13:03 519.50 519.60 517.65 518.25 20.5K
13:04 517.90 518.90 517.25 518.90 19.9K
13:05 518.50 519.35 518.00 519.00 15.2K
13:06 519.35 521.85 519.00 521.85 37.3K
13:07 521.65 521.70 520.00 520.20 30.3K
13:08 520.70 521.10 520.30 520.65 18.8K
13:09 521.10 521.45 519.00 519.00 32.1K
13:10 518.55 518.55 517.05 517.85 35.7K
13:11 517.55 518.50 517.55 518.10 14.8K
13:12 518.00 518.35 517.90 518.25 12.2K
13:13 518.60 519.25 518.25 519.15 11.9K
13:14 518.75 519.85 518.50 519.85 12.5K
13:15 519.30 521.40 518.65 521.40 32.6K
13:16 521.20 521.50 520.20 520.20 17.0K
13:17 520.20 520.65 519.30 520.65 10.8K
13:18 520.55 520.65 520.05 520.65 10.9K
13:19 520.65 520.65 520.05 520.05 5.8K
13:20 520.00 520.65 520.00 520.25 29.4K
13:21 520.60 521.70 520.05 521.45 16.8K
13:22 520.70 522.15 520.70 521.15 57.4K
13:23 521.45 523.70 521.45 522.85 28.8K
13:24 522.85 523.00 522.00 522.40 13.4K
13:25 522.25 523.00 521.65 523.00 22.5K
13:26 522.80 522.85 522.10 522.40 10.4K
13:27 522.45 523.60 522.10 523.40 17.5K
13:28 523.00 523.30 522.10 522.10 15.6K
13:29 522.05 522.40 520.25 520.25 26.4K
13:30 520.00 520.00 518.05 518.05 35.9K
13:31 518.00 518.70 517.05 518.60 37.9K
13:32 518.70 518.90 518.60 518.60 9.0K
13:33 518.60 518.60 518.00 518.50 13.3K
13:34 518.60 518.95 518.55 518.95 7.2K
13:35 519.00 519.00 518.65 518.70 5.7K
13:36 518.35 518.35 515.15 515.55 38.0K
13:37 516.00 517.45 516.00 516.60 23.4K
13:38 516.20 517.00 516.15 516.95 20.0K
13:39 516.95 517.35 516.60 517.20 6.1K
13:40 516.85 517.20 516.85 517.20 8.2K
13:41 517.20 517.20 515.20 515.20 19.0K
13:42 515.90 515.90 513.35 513.90 56.9K
13:43 513.90 514.70 512.65 512.95 80.0K
13:44 512.50 514.30 512.50 514.30 29.8K
13:45 514.45 514.70 512.00 512.65 57.4K
13:46 513.40 513.45 512.25 513.00 16.2K
13:47 513.40 513.40 512.25 513.20 27.7K
13:48 513.00 514.00 512.75 513.40 25.1K
13:49 513.45 513.45 511.45 511.60 23.8K
13:50 511.00 511.75 508.20 511.75 228.9K
13:51 511.40 513.20 511.00 513.20 49.9K
13:52 513.20 513.20 510.10 510.10 30.5K
13:53 509.95 510.35 508.80 508.80 46.1K
13:54 508.60 508.75 507.05 508.50 111.2K
13:55 508.80 511.00 508.80 510.30 81.2K
13:56 510.10 512.65 510.10 511.50 53.0K
13:57 511.05 512.00 510.40 511.50 35.5K
13:58 511.85 513.05 511.85 512.20 39.4K
13:59 512.30 512.30 511.45 511.50 17.8K
14:00 511.80 511.80 509.60 509.60 48.8K
14:01 509.60 509.60 506.45 507.35 100.3K
14:02 508.65 509.40 507.20 507.70 49.1K
14:03 507.35 508.45 507.35 507.80 26.2K
14:04 507.80 510.95 507.80 510.90 42.5K
14:05 510.00 510.35 509.50 509.50 37.4K
14:06 509.65 509.65 507.30 507.30 23.7K
14:07 507.35 507.55 502.00 502.00 151.0K
14:08 502.45 505.00 502.45 504.75 70.0K
14:09 504.90 505.20 503.10 504.00 55.7K
14:10 504.00 504.00 500.70 501.80 155.9K
14:11 501.50 501.60 494.55 495.20 255.0K
14:12 495.75 495.75 488.75 489.20 312.2K
14:13 488.45 494.65 488.45 494.55 162.8K
14:14 493.95 493.95 489.40 491.30 128.9K
14:15 492.05 492.55 490.00 490.00 142.3K
14:16 489.35 492.35 483.55 486.40 247.9K
14:17 485.90 487.00 484.00 485.25 170.4K
14:18 485.70 488.50 485.70 487.85 123.4K
14:19 488.00 488.00 484.40 487.50 128.5K
14:20 486.75 492.30 486.30 492.30 148.5K
14:21 493.65 493.65 489.15 490.20 142.5K
14:22 490.75 491.85 488.40 489.30 87.6K
14:23 489.40 490.00 488.70 490.00 71.5K
14:24 490.00 492.60 490.00 491.70 94.1K
14:25 490.50 491.40 489.20 490.60 46.2K
14:26 490.80 491.00 486.05 487.95 103.3K
14:27 488.15 489.00 488.10 488.90 28.1K
14:28 488.95 488.95 488.00 488.25 33.4K
14:29 487.85 489.40 487.85 489.40 54.8K
14:30 489.35 492.00 489.35 490.35 79.6K
14:31 490.80 490.90 489.00 489.45 32.5K
14:32 489.00 489.50 486.40 488.00 66.7K
14:33 487.45 487.90 486.65 487.85 47.5K
14:34 488.00 488.80 487.30 487.65 35.5K
14:35 487.30 487.85 483.15 484.05 126.1K
14:36 484.05 486.45 478.70 481.35 252.0K
14:37 481.00 482.50 473.30 473.30 305.8K
14:38 472.95 473.40 467.35 471.10 345.2K
14:39 471.25 473.00 468.50 468.65 163.5K
14:40 468.30 471.65 468.30 471.00 147.5K
14:41 471.90 473.80 471.75 472.25 127.9K
14:42 472.30 475.45 472.30 473.00 143.5K
14:43 472.85 472.85 469.05 472.00 142.4K
14:44 471.00 472.45 470.65 471.55 75.9K
14:45 471.40 472.05 469.25 470.55 144.6K
14:46 470.55 472.40 470.55 472.00 57.5K
14:47 472.40 477.15 472.40 474.75 159.6K
14:48 474.20 476.00 473.25 473.95 100.1K
14:49 473.80 475.85 473.30 475.45 63.1K
14:50 475.05 481.45 475.00 480.75 149.3K
14:51 480.00 480.00 476.55 478.00 106.5K
14:52 476.80 476.80 473.75 475.75 107.7K
14:53 476.45 478.00 476.05 477.80 60.8K
14:54 478.40 479.00 477.40 478.00 71.7K
14:55 478.00 478.00 476.40 477.65 59.2K
14:56 477.20 477.60 475.30 475.80 56.5K
14:57 475.90 476.35 475.60 476.35 46.6K
14:58 476.85 480.95 476.55 480.95 116.1K
14:59 480.85 484.75 480.85 481.05 190.1K
15:00 480.50 480.70 478.20 478.65 78.5K
15:01 478.45 478.45 476.50 477.00 73.6K
15:02 476.90 477.65 476.40 477.65 46.5K
15:03 477.85 482.55 477.85 480.55 92.2K
15:04 479.55 480.00 477.40 477.45 54.9K
15:05 477.60 478.60 477.60 478.40 28.9K
15:06 478.25 479.30 478.20 478.65 21.6K
15:07 478.90 478.90 475.05 475.30 99.6K
15:08 475.40 479.35 475.40 479.35 62.6K
15:09 479.85 481.90 479.85 480.25 107.6K
15:10 479.60 481.50 479.00 481.50 69.2K
15:11 481.80 482.00 481.05 482.00 90.6K
15:12 483.25 483.80 482.00 482.75 80.6K
15:13 481.85 482.00 481.45 481.70 32.8K
15:14 480.55 481.25 480.30 481.25 86.3K
15:15 482.50 484.05 482.00 484.05 98.4K
15:16 483.60 495.00 483.55 494.40 295.4K
15:17 495.00 495.00 490.80 490.85 150.4K
15:18 491.00 496.00 490.35 494.90 194.0K
15:19 495.00 497.00 492.40 494.70 186.9K
15:20 494.90 495.55 490.70 492.10 114.4K
15:21 493.00 493.65 492.35 493.25 23.0K
15:22 493.25 493.25 492.05 492.10 24.0K
15:23 492.50 492.80 492.45 492.50 15.5K
15:24 492.70 494.85 491.05 492.10 298.4K
15:25 492.80 494.75 492.50 494.70 34.8K
15:26 494.95 497.65 494.95 496.00 62.6K
15:27 495.35 496.60 495.00 495.35 120.8K
15:28 494.95 499.50 494.95 499.50 98.6K
15:29 499.00 505.00 487.95 487.95 87.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible